Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 26.34 | 26.58 | 26.14 | 26.57 | 587,004 | +0.01(+0.03%) |
Mar 30, 2015 | 26.20 | 26.76 | 26.20 | 26.56 | 269,162 | +0.50(+1.93%) |
Mar 27, 2015 | 26.09 | 26.09 | 25.82 | 26.06 | 244,152 | -0.03(-0.10%) |
Mar 26, 2015 | 25.84 | 26.12 | 25.42 | 26.08 | 734,870 | +0.24(+0.94%) |
Mar 25, 2015 | 26.67 | 26.67 | 25.73 | 25.84 | 795,525 | -0.66(-2.50%) |
Mar 24, 2015 | 26.61 | 26.68 | 26.41 | 26.51 | 391,630 | -0.11(-0.40%) |
Mar 23, 2015 | 26.92 | 27.02 | 26.51 | 26.61 | 242,913 | -0.31(-1.17%) |
Mar 20, 2015 | 26.73 | 27.07 | 26.44 | 26.93 | 990,607 | +0.38(+1.42%) |
Mar 19, 2015 | 26.60 | 26.60 | 26.20 | 26.55 | 364,223 | -0.10(-0.37%) |
Mar 18, 2015 | 27.01 | 27.26 | 26.48 | 26.65 | 646,838 | -0.44(-1.62%) |
Mar 17, 2015 | 26.86 | 27.19 | 26.73 | 27.09 | 764,106 | +0.12(+0.43%) |
Mar 16, 2015 | 26.89 | 27.06 | 26.68 | 26.97 | 808,441 | +0.34(+1.28%) |
Mar 13, 2015 | 26.82 | 26.86 | 26.19 | 26.63 | 670,047 | -0.16(-0.60%) |
Mar 12, 2015 | 26.57 | 26.82 | 26.20 | 26.79 | 836,813 | +0.52(+1.98%) |
Mar 11, 2015 | 25.58 | 26.45 | 25.56 | 26.27 | 875,618 | +0.69(+2.70%) |
Mar 10, 2015 | 25.50 | 25.82 | 25.07 | 25.58 | 1,966,743 | -0.75(-2.86%) |
Mar 09, 2015 | 26.10 | 26.44 | 25.95 | 26.34 | 277,916 | +0.32(+1.24%) |
Mar 06, 2015 | 25.70 | 26.62 | 25.70 | 26.01 | 512,154 | +0.26(+1.01%) |
Mar 05, 2015 | 25.66 | 25.86 | 25.31 | 25.75 | 258,278 | +0.06(+0.24%) |
Mar 04, 2015 | 25.83 | 26.01 | 25.62 | 25.69 | 481,972 | -0.32(-1.24%) |
Mar 03, 2015 | 25.99 | 26.17 | 25.81 | 26.01 | 610,777 | +0.01(+0.03%) |
Mar 02, 2015 | 25.45 | 26.03 | 25.24 | 26.00 | 565,991 | +0.56(+2.18%) |
Feb 27, 2015 | 25.74 | 25.87 | 25.43 | 25.45 | 413,227 | -0.39(-1.53%) |
Feb 26, 2015 | 25.52 | 25.89 | 25.48 | 25.84 | 346,956 | +0.28(+1.09%) |
Feb 25, 2015 | 25.80 | 25.84 | 25.47 | 25.56 | 419,853 | -0.26(-1.01%) |
Feb 24, 2015 | 25.55 | 26.03 | 25.55 | 25.82 | 593,792 | +0.36(+1.41%) |
Feb 23, 2015 | 25.47 | 25.47 | 25.14 | 25.47 | 366,820 | -0.13(-0.53%) |
Feb 20, 2015 | 25.43 | 25.64 | 24.93 | 25.60 | 298,403 | +0.13(+0.49%) |
Feb 19, 2015 | 25.36 | 25.56 | 25.05 | 25.47 | 318,501 | +0.03(+0.11%) |
Feb 18, 2015 | 25.85 | 25.90 | 25.25 | 25.45 | 304,062 | -0.53(-2.04%) |
Feb 17, 2015 | 25.77 | 25.99 | 25.49 | 25.98 | 394,828 | +0.30(+1.15%) |
Feb 13, 2015 | 25.47 | 25.68 | 25.68 | 25.68 | 362,237 | +0.21(+0.81%) |
Feb 12, 2015 | 25.14 | 25.56 | 25.13 | 25.47 | 493,454 | +0.55(+2.19%) |
Feb 11, 2015 | 24.97 | 25.15 | 24.75 | 24.93 | 405,812 | -0.14(-0.57%) |
Feb 10, 2015 | 25.11 | 25.19 | 24.57 | 25.07 | 292,583 | +0.26(+1.05%) |
Feb 09, 2015 | 25.20 | 25.26 | 24.80 | 24.81 | 352,535 | -0.49(-1.95%) |
Feb 06, 2015 | 24.88 | 25.77 | 24.85 | 25.30 | 806,117 | +0.58(+2.36%) |
Feb 05, 2015 | 24.28 | 24.75 | 24.22 | 24.72 | 375,255 | +0.60(+2.49%) |
Feb 04, 2015 | 24.19 | 24.54 | 24.09 | 24.12 | 446,320 | -0.14(-0.59%) |
Feb 03, 2015 | 24.01 | 24.63 | 23.99 | 24.26 | 422,483 | +0.46(+1.92%) |
Feb 02, 2015 | 23.16 | 23.89 | 23.04 | 23.81 | 525,242 | +0.76(+3.31%) |
Jan 30, 2015 | 23.27 | 23.44 | 23.01 | 23.05 | 403,697 | -0.49(-2.09%) |
Jan 29, 2015 | 23.27 | 23.65 | 23.05 | 23.54 | 733,288 | +0.29(+1.23%) |
Jan 28, 2015 | 24.11 | 24.11 | 23.24 | 23.25 | 650,857 | -0.58(-2.44%) |
Jan 27, 2015 | 23.56 | 24.11 | 23.56 | 23.83 | 639,927 | -0.12(-0.49%) |
Jan 26, 2015 | 23.92 | 24.00 | 23.31 | 23.95 | 427,134 | +0.33(+1.40%) |
Jan 23, 2015 | 23.57 | 24.11 | 23.16 | 23.62 | 1,020,025 | +0.20(+0.84%) |
Jan 22, 2015 | 22.48 | 23.48 | 22.45 | 23.42 | 709,210 | +1.13(+5.07%) |
Jan 21, 2015 | 22.34 | 22.65 | 22.11 | 22.29 | 414,806 | -0.17(-0.76%) |
Jan 20, 2015 | 22.56 | 22.81 | 22.03 | 22.46 | 612,171 | -0.07(-0.32%) |
Jan 16, 2015 | 21.99 | 22.54 | 21.98 | 22.53 | 628,420 | +0.41(+1.86%) |
Jan 15, 2015 | 22.53 | 22.67 | 22.09 | 22.12 | 526,750 | -0.44(-1.95%) |
Jan 14, 2015 | 22.47 | 22.63 | 22.10 | 22.56 | 479,881 | -0.27(-1.18%) |
Jan 13, 2015 | 23.08 | 23.42 | 22.59 | 22.83 | 672,192 | -0.10(-0.43%) |
Jan 12, 2015 | 23.21 | 23.48 | 22.76 | 22.93 | 733,366 | -0.39(-1.65%) |
Jan 09, 2015 | 23.97 | 23.97 | 23.31 | 23.31 | 551,521 | -0.70(-2.91%) |
Jan 08, 2015 | 23.84 | 24.22 | 23.65 | 24.01 | 384,429 | +0.45(+1.90%) |
Jan 07, 2015 | 23.74 | 23.83 | 23.38 | 23.57 | 755,392 | +0.15(+0.65%) |
Jan 06, 2015 | 24.10 | 24.20 | 23.16 | 23.41 | 779,085 | -0.68(-2.83%) |
Jan 05, 2015 | 24.59 | 24.59 | 24.01 | 24.09 | 540,746 | -0.69(-2.78%) |